Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003584 | ... | ... | 12.40 | 0 | 12.40 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001787 |
| -0.003555 | ... | ... | 12.15 | 0 | 12.15 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001793 |
| -0.003516 | ... | ... | 11.90 | 0 | 11.90 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001796 |
| -0.003471 | ... | ... | 11.65 | 0 | 11.65 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001798 |
| -0.003421 | ... | ... | 11.40 | 0 | 11.40 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001799 |
| -0.003366 | ... | ... | 11.15 | 0 | 11.15 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001798 |
| -0.003307 | ... | ... | 10.90 | 0 | 10.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001797 |
| -0.003246 | ... | ... | 10.65 | 0 | 10.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001794 |
| -0.003183 | ... | ... | 10.40 | 0 | 10.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001791 |
| -0.003117 | ... | ... | 10.15 | 0 | 10.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001788 |
| -0.00305 | ... | ... | 9.90 | 0 | 9.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001784 |
| -0.002981 | ... | ... | 9.65 | 0 | 9.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001779 |
| -0.002912 | ... | ... | 9.40 | 0 | 9.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001774 |
| -0.002841 | ... | ... | 9.15 | 0 | 9.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001768 |
| -0.002769 | ... | ... | 8.90 | 0 | 8.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001762 |
| -0.002696 | ... | ... | 8.65 | 0 | 8.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001756 |
| -0.002622 | ... | ... | 8.40 | 0 | 8.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001749 |
| -0.002548 | ... | ... | 8.15 | 0 | 8.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001742 |
| -0.002474 | ... | ... | 7.90 | 0 | 7.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001735 |
| -0.002399 | ... | ... | 7.65 | 0 | 7.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001727 |
| -0.002323 | ... | ... | 7.40 | 0 | 7.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001718 |
| -0.002247 | ... | ... | 7.15 | 0 | 7.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001709 |
| -0.00217 | ... | ... | 6.90 | 0 | 6.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.0017 |
| -0.002094 | ... | ... | 6.65 | 0 | 6.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00169 |
| -0.002017 | ... | ... | 6.40 | 0 | 6.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00168 |
| -0.001939 | ... | ... | 6.15 | 0 | 6.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00167 |
| -0.001862 | ... | ... | 5.90 | 0 | 5.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001658 |
| -0.001784 | ... | ... | 5.65 | 0 | 5.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
| -0.001706 | ... | ... | 5.40 | 0 | 5.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001634 |
| -0.001628 | ... | ... | 5.15 | 0 | 5.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001621 |
| -0.00155 | ... | ... | 4.90 | 0 | 4.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001608 |
| -0.001471 | ... | ... | 4.65 | 0 | 4.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001593 |
| -0.001393 | ... | ... | 4.40 | 0 | 4.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001578 |
| -0.001314 | ... | ... | 4.15 | 0 | 4.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001562 |
| -0.001235 | ... | ... | 3.90 | 0 | 3.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001545 |
| -0.001157 | ... | ... | 3.65 | 0 | 3.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001527 |
| -0.001078 | ... | ... | 3.40 | 0 | 3.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
| -0.000999 | ... | ... | 3.15 | 0 | 3.15 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001486 |
| -0.00092 | ... | ... | 2.90 | 0 | 2.90 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001463 |
| -0.00084 | ... | ... | 2.65 | 0 | 2.65 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
| -0.000761 | ... | ... | 2.40 | 0 | 2.40 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001412 |
| -0.000682 | ... | ... | 2.15 | 0 | 2.15 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001382 |
| -0.000603 | ... | ... | 1.90 | 0 | 1.90 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001349 |
| -0.000524 | ... | ... | 1.65 | 0 | 1.65 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
| -0.000444 | ... | ... | 1.40 | 0 | 1.40 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001267 |
| -0.000365 | ... | ... | 1.15 | 0 | 1.15 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| -0.000286 | ... | ... | 0.90 | 0 | 0.90 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001152 |
| -0.000206 | ... | ... | 0.65 | 0 | 0.65 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00107 |
| -0.000127 | ... | ... | 0.40 | 0 | 0.40 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000952 |
| -0.000048 | ... | ... | 0.17 | -0.02 | 0.15 | 1400 | 0.01 | -0.02 | 0.02 | ... | ... | -0.000733 |
| -0.001053 | ... | ... | 0.02 | -0.01 | 0.01 | 1425 | 0.11 | -0.01 | 0.12 | ... | ... | -0.001053 |
| -0.000921 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.35 | 0 | 0.35 | ... | ... | -0.000111 |
| -0.00105 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.60 | 0 | 0.60 | ... | ... | -0.000191 |
| -0.001138 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.85 | 0 | 0.85 | ... | ... | -0.00027 |
| -0.001204 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.10 | 0 | 1.10 | ... | ... | -0.000349 |
| -0.001258 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.35 | 0 | 1.35 | ... | ... | -0.000429 |
| -0.001303 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.60 | 0 | 1.60 | ... | ... | -0.000508 |
| -0.001341 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.85 | 0 | 1.85 | ... | ... | -0.000587 |
| -0.001376 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.10 | 0 | 2.10 | ... | ... | -0.000666 |
| -0.001406 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.35 | 0 | 2.35 | ... | ... | -0.000746 |
| -0.001434 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.60 | 0 | 2.60 | ... | ... | -0.000825 |
| -0.001459 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.85 | 0 | 2.85 | ... | ... | -0.000904 |
| -0.001482 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.10 | 0 | 3.10 | ... | ... | -0.000983 |
| -0.001504 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.35 | 0 | 3.35 | ... | ... | -0.001062 |
| -0.001524 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.60 | 0 | 3.60 | ... | ... | -0.001142 |
| -0.001542 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.85 | 0 | 3.85 | ... | ... | -0.001221 |
| -0.00156 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.10 | 0 | 4.10 | ... | ... | -0.0013 |
| -0.001577 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.35 | 0 | 4.35 | ... | ... | -0.001379 |
| -0.001592 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.60 | 0 | 4.60 | ... | ... | -0.001458 |
| -0.001607 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.85 | 0 | 4.85 | ... | ... | -0.001537 |
| -0.001621 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.10 | 0 | 5.10 | ... | ... | -0.001616 |
| -0.001635 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.35 | 0 | 5.35 | ... | ... | -0.001695 |
| -0.001647 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.60 | 0 | 5.60 | ... | ... | -0.001774 |
| -0.00166 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.85 | 0 | 5.85 | ... | ... | -0.001853 |
| -0.001672 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.10 | 0 | 6.10 | ... | ... | -0.001931 |
| -0.001683 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.35 | 0 | 6.35 | ... | ... | -0.00201 |
| -0.001694 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.60 | 0 | 6.60 | ... | ... | -0.002089 |
| -0.001705 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.85 | 0 | 6.85 | ... | ... | -0.002168 |
| -0.001715 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.10 | 0 | 7.10 | ... | ... | -0.002246 |
| -0.001724 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.35 | 0 | 7.35 | ... | ... | -0.002325 |
| -0.001734 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.60 | 0 | 7.60 | ... | ... | -0.002403 |
| -0.001743 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.85 | 0 | 7.85 | ... | ... | -0.002482 |
| -0.001752 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.10 | 0 | 8.10 | ... | ... | -0.002561 |
| -0.001761 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.35 | 0 | 8.35 | ... | ... | -0.002639 |
| -0.001769 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.60 | 0 | 8.60 | ... | ... | -0.002718 |
| -0.001777 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.85 | 0 | 8.85 | ... | ... | -0.002796 |
| -0.001785 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.10 | 0 | 9.10 | ... | ... | -0.002874 |
| -0.001793 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.35 | 0 | 9.35 | ... | ... | -0.002953 |
| -0.0018 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.60 | 0 | 9.60 | ... | ... | -0.003031 |
| -0.001808 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.85 | 0 | 9.85 | ... | ... | -0.003109 |
| -0.001815 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.10 | 0 | 10.10 | ... | ... | -0.003187 |
| -0.001822 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.35 | 0 | 10.35 | ... | ... | -0.003265 |
| -0.001829 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.60 | 0 | 10.60 | ... | ... | -0.003344 |
| -0.001835 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.85 | 0 | 10.85 | ... | ... | -0.003422 |
| -0.001841 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.10 | 0 | 11.10 | ... | ... | -0.0035 |
| -0.001848 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.35 | 0 | 11.35 | ... | ... | -0.003578 |
| -0.001854 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.60 | 0 | 11.60 | ... | ... | -0.003655 |
| -0.00186 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.85 | 0 | 11.85 | ... | ... | -0.003733 |
| -0.001866 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.10 | 0 | 12.10 | ... | ... | -0.003811 |
| -0.001872 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.35 | 0 | 12.35 | ... | ... | -0.003889 |
| -0.001878 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.60 | 0 | 12.60 | ... | ... | -0.003967 |
| -0.001883 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.85 | 0 | 12.85 | ... | ... | -0.004044 |
| -0.001889 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.10 | 0 | 13.10 | ... | ... | -0.004122 |
| -0.001894 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.35 | 0 | 13.35 | ... | ... | -0.0042 |
| -0.001899 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.60 | 0 | 13.60 | ... | ... | -0.004277 |
| -0.001904 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.85 | 0 | 13.85 | ... | ... | -0.004355 |
| -0.001909 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.10 | 0 | 14.10 | ... | ... | -0.004432 |
| -0.001914 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.35 | 0 | 14.35 | ... | ... | -0.00451 |
| -0.001919 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.60 | 0 | 14.60 | ... | ... | -0.004587 |
| -0.001924 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.85 | 0 | 14.85 | ... | ... | -0.004665 |
| -0.001929 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.10 | 0 | 15.10 | ... | ... | -0.004742 |
| -0.001933 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.35 | 0 | 15.35 | ... | ... | -0.004819 |
| -0.001938 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.60 | 0 | 15.60 | ... | ... | -0.004896 |
| -0.001942 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.85 | 0 | 15.85 | ... | ... | -0.004974 |
| -0.001947 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.10 | 0 | 16.10 | ... | ... | -0.005051 |
| -0.001951 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.35 | 0 | 16.35 | ... | ... | -0.005128 |
| -0.001956 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.60 | 0 | 16.60 | ... | ... | -0.005205 |
| -0.00196 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.85 | 0 | 16.85 | ... | ... | -0.005282 |
| -0.001964 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.10 | 0 | 17.10 | ... | ... | -0.005359 |
| -0.001968 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.35 | 0 | 17.35 | ... | ... | -0.005436 |
| -0.001972 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.60 | 0 | 17.60 | ... | ... | -0.005513 |
| -0.001976 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.85 | 0 | 17.85 | ... | ... | -0.00559 |
| -0.00198 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.10 | 0 | 18.10 | ... | ... | -0.005666 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.